NASDAQ : ALMR
Alamar Biosciences, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 30.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alamar Biosciences, Inc. (ALMR) closed at 29.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.88 | 30.88 | 28.33 | 29.22 | 637,282 | -4.51% |
| 2026-10-30 | 33.35 | 33.85 | 29.36 | 30.6 | 740,069 | -10.11% |
| 2026-10-29 | 34.63 | 35.33 | 33.66 | 34.04 | 496,144 | -0.76% |
| 2026-10-28 | 31.93 | 34.4 | 31.835 | 34.3 | 1,109,213 | +7.42% |
| 2026-10-27 | 30.5 | 31.99 | 29.76 | 31.93 | 508,080 | +5.07% |
| 2026-10-26 | 30.65 | 31.24 | 30.01 | 30.39 | 634,330 | -0.98% |
| 2026-10-23 | 29.65 | 31.46 | 28.605 | 30.69 | 748,226 | +3.26% |
| 2026-10-22 | 31 | 31.43 | 28.36 | 29.72 | 675,413 | -5.50% |
| 2026-10-21 | 28.39 | 31.51 | 28.16 | 31.45 | 1,141,323 | +11.68% |
| 2026-10-20 | 26.29 | 28.8 | 25.834 | 28.16 | 681,634 | +7.07% |
| 2026-10-19 | 25.38 | 26.55 | 25.275 | 26.3 | 550,688 | +4.03% |
| 2026-10-16 | 27.37 | 27.575 | 25.1 | 25.28 | 456,178 | -7.80% |
| 2026-10-15 | 25.14 | 28.35 | 25.11 | 27.42 | 1,260,661 | +8.08% |
| 2026-10-14 | 23.19 | 25.66 | 22.98 | 25.37 | 466,997 | +7.87% |
| 2026-10-13 | 23.89 | 24.275 | 23.29 | 23.52 | 755,449 | -2.97% |
| 2026-10-12 | 25.07 | 26.7 | 23.57 | 24.24 | 1,025,949 | -4.08% |
| 2026-10-09 | 25.97 | 26.6 | 24.23 | 25.27 | 1,133,448 | -2.47% |
| 2026-10-08 | 28.05 | 28.07 | 25.37 | 25.91 | 951,539 | -6.70% |
| 2026-10-07 | 31.65 | 32.02 | 27.76 | 27.77 | 1,138,349 | -13.92% |
| 2026-10-06 | 38.74 | 39.61 | 31.13 | 32.26 | 1,549,355 | -15.39% |
| 2026-10-05 | 34.66 | 38.38 | 33.36 | 38.13 | 570,127 | +10.97% |
| 2026-10-02 | 32.97 | 34.62 | 32.8 | 34.36 | 339,919 | +5.85% |
| 2026-10-01 | 33.92 | 34.665 | 32.37 | 32.46 | 378,969 | -4.73% |
| 2026-09-30 | 32.47 | 35.28 | 32.235 | 34.07 | 741,818 | +4.35% |
| 2026-09-29 | 32.43 | 33.595 | 32.18 | 32.65 | 1,090,515 | +0.12% |
| 2026-09-28 | 32.71 | 33.17 | 31.94 | 32.61 | 224,609 | -0.58% |
| 2026-09-25 | 33.4 | 33.97 | 32.6 | 32.8 | 297,041 | -1.20% |
| 2026-09-24 | 32.15 | 33.713 | 31.675 | 33.2 | 527,243 | +3.30% |
| 2026-09-23 | 33.22 | 33.68 | 32.063 | 32.14 | 353,006 | -3.25% |
| 2026-09-22 | 34.83 | 35.49 | 32.515 | 33.22 | 455,075 | -5.22% |
| 2026-09-21 | 35.2 | 35.655 | 33.93 | 35.05 | 614,513 | +0.57% |
| 2026-09-18 | 31.76 | 37.76 | 31.76 | 34.85 | 2,027,340 | +8.87% |
| 2026-09-17 | 29.82 | 32.18 | 29.16 | 32.01 | 551,823 | +8.95% |
| 2026-09-16 | 29.06 | 30.1 | 28.515 | 29.38 | 469,448 | +2.19% |
| 2026-09-15 | 28.01 | 29.62 | 27.855 | 28.75 | 472,518 | +2.72% |
| 2026-09-14 | 27.89 | 28.45 | 27.25 | 27.99 | 389,338 | +0.36% |
| 2026-09-11 | 28.3 | 30.62 | 27.41 | 27.89 | 323,878 | +0.43% |
| 2026-09-10 | 28.82 | 28.835 | 27.33 | 27.77 | 339,997 | -4.11% |
| 2026-09-09 | 29.9 | 30.585 | 28.5 | 28.96 | 185,825 | -3.31% |
| 2026-09-08 | 30.49 | 30.91 | 29.75 | 29.95 | 221,437 | -2.76% |
| 2026-09-04 | 30.17 | 31.06 | 29.825 | 30.8 | 142,948 | +0.75% |
| 2026-09-03 | 30.83 | 31.055 | 29.6 | 30.57 | 206,971 | +0.26% |
| 2026-09-02 | 29.6 | 31.4 | 29.42 | 30.49 | 241,144 | +3.85% |
| 2026-09-01 | 30.21 | 31.03 | 29.15 | 29.36 | 185,081 | -3.86% |
| 2026-08-31 | 30.28 | 31.365 | 29.2 | 30.54 | 322,222 | -0.55% |
| 2026-08-28 | 32.7 | 33.54 | 30.455 | 30.71 | 267,636 | -6.94% |
| 2026-08-27 | 34.01 | 34.981 | 32.82 | 33 | 281,357 | -3.17% |
| 2026-08-26 | 32.77 | 34.34 | 32.44 | 34.08 | 551,577 | +3.21% |
| 2026-08-25 | 32.98 | 34.825 | 32.69 | 33.02 | 327,769 | +0.98% |
| 2026-08-24 | 34.07 | 34.5 | 32.061 | 32.7 | 302,059 | -4.50% |
| 2026-08-21 | 34.93 | 36.1 | 34.14 | 34.24 | 212,394 | -1.15% |
| 2026-08-20 | 35.05 | 35.79 | 34 | 34.64 | 263,020 | -2.53% |
| 2026-08-19 | 33.8 | 36.5 | 33.51 | 35.54 | 555,820 | +7.83% |
| 2026-08-18 | 32.13 | 35.34 | 32 | 32.96 | 355,450 | +2.58% |
| 2026-08-17 | 33.08 | 33.35 | 32.01 | 32.13 | 193,768 | -3.11% |
| 2026-08-14 | 33.81 | 33.81 | 32.61 | 33.16 | 161,135 | +0.73% |
| 2026-08-13 | 33.23 | 35.503 | 32.598 | 32.92 | 373,070 | -0.60% |
| 2026-08-12 | 36.72 | 38.28 | 32.91 | 33.12 | 557,993 | -9.43% |
| 2026-08-11 | 29 | 38.54 | 28.03 | 36.57 | 1,550,548 | +30.65% |
| 2026-08-10 | 28.59 | 29.18 | 27.72 | 27.99 | 270,182 | -1.65% |
| 2026-08-07 | 28.4 | 28.99 | 27.94 | 28.46 | 135,257 | +1.28% |
| 2026-08-06 | 28.42 | 29.3 | 27.49 | 28.1 | 246,414 | -0.88% |
| 2026-08-05 | 27.08 | 28.95 | 26.88 | 28.35 | 201,179 | +4.57% |
| 2026-08-04 | 27.46 | 28.065 | 26.22 | 27.11 | 272,612 | +0.15% |
| 2026-08-03 | 25.67 | 27.225 | 24.85 | 27.07 | 183,692 | +6.74% |
| 2026-07-31 | 25.22 | 26.364 | 24.7 | 25.36 | 154,363 | +1.16% |
| 2026-07-30 | 24.55 | 25.32 | 24.02 | 25.07 | 142,903 | +2.87% |
| 2026-07-29 | 24.86 | 25.18 | 23.32 | 24.37 | 295,045 | -1.38% |
| 2026-07-28 | 24.73 | 25.23 | 23.785 | 24.71 | 190,638 | +1.27% |
| 2026-07-27 | 26.25 | 26.93 | 24.31 | 24.4 | 179,204 | -5.72% |
| 2026-07-24 | 26.11 | 26.76 | 25.428 | 25.88 | 246,328 | -0.04% |
| 2026-07-23 | 25 | 25.955 | 25 | 25.89 | 135,376 | +3.07% |
| 2026-07-22 | 25.1 | 25.4 | 23.99 | 25.12 | 199,449 | -0.12% |
| 2026-07-21 | 23.79 | 25.32 | 23.5 | 25.15 | 189,976 | +5.14% |
| 2026-07-20 | 25.97 | 27.059 | 23.83 | 23.92 | 205,937 | -7.82% |
| 2026-07-17 | 24.46 | 26.34 | 24.15 | 25.95 | 245,634 | +4.01% |
| 2026-07-16 | 26.01 | 27.335 | 24.38 | 24.95 | 421,095 | -4.52% |
| 2026-07-15 | 27.25 | 27.75 | 26.021 | 26.13 | 231,134 | -3.40% |
| 2026-07-14 | 27.24 | 28.285 | 26.57 | 27.05 | 222,929 | -1.28% |
| 2026-07-13 | 28.3 | 29.43 | 27.33 | 27.4 | 402,362 | -3.59% |
| 2026-07-10 | 26.48 | 28.49 | 26.01 | 28.42 | 246,937 | +7.33% |
| 2026-07-09 | 25.48 | 27.24 | 25.06 | 26.48 | 191,052 | +4.66% |
| 2026-07-08 | 24.9 | 25.52 | 24.26 | 25.3 | 165,636 | +0.28% |
| 2026-07-07 | 25.82 | 26.02 | 24.82 | 25.23 | 171,949 | -1.68% |
| 2026-07-06 | 25.84 | 26.125 | 24.8 | 25.66 | 270,999 | -1.08% |
| 2026-07-02 | 26.14 | 26.66 | 25.455 | 25.94 | 252,332 | -0.73% |
| 2026-07-01 | 27.34 | 28 | 25.745 | 26.13 | 839,211 | -3.54% |
| 2026-06-30 | 27.97 | 28.68 | 26.77 | 27.09 | 378,283 | -2.45% |
| 2026-06-29 | 26.69 | 28.3 | 26.63 | 27.77 | 469,299 | +4.12% |
| 2026-06-26 | 26.82 | 28.23 | 25.5 | 26.67 | 2,143,521 | -0.74% |
| 2026-06-25 | 23.87 | 27.42 | 23.365 | 26.87 | 513,793 | +12.76% |
| 2026-06-24 | 22.86 | 24.58 | 22.66 | 23.83 | 256,711 | +3.88% |
| 2026-06-23 | 22.23 | 23.225 | 21.83 | 22.94 | 256,040 | +0.70% |
| 2026-06-22 | 21.96 | 23.23 | 21.58 | 22.78 | 257,477 | +3.73% |
| 2026-06-18 | 20.45 | 22.24 | 20.2 | 21.96 | 996,569 | +8.71% |
| 2026-06-17 | 20.04 | 20.83 | 19.81 | 20.2 | 253,176 | +0.70% |
| 2026-06-16 | 20.48 | 20.83 | 19.86 | 20.06 | 218,469 | -3.04% |
| 2026-06-15 | 22 | 22.25 | 20.59 | 20.69 | 172,392 | -5.95% |
| 2026-06-12 | 22.06 | 22.76 | 21.34 | 22 | 246,803 | -0.86% |
| 2026-06-11 | 21.51 | 22.42 | 21.32 | 22.19 | 131,330 | +3.16% |
| 2026-06-10 | 20.3 | 21.88 | 19.895 | 21.51 | 187,767 | +6.86% |
| 2026-06-09 | 19.36 | 20.385 | 19.27 | 20.13 | 138,091 | +4.79% |
| 2026-06-08 | 20.63 | 21.35 | 19.18 | 19.21 | 198,059 | -6.48% |
| 2026-06-05 | 21.49 | 21.7 | 20.39 | 20.54 | 280,023 | -4.42% |
| 2026-06-04 | 20.95 | 22.1 | 20.95 | 21.49 | 133,325 | +2.63% |
| 2026-06-03 | 20.93 | 21.508 | 20.6 | 20.94 | 145,324 | +0.67% |
| 2026-06-02 | 20.52 | 21.21 | 20.5 | 20.8 | 57,350 | +1.41% |
| 2026-06-01 | 20.17 | 21.23 | 20.17 | 20.51 | 136,318 | +0.34% |
| 2026-05-29 | 20.02 | 21.13 | 19.06 | 20.44 | 402,241 | +3.44% |
| 2026-05-28 | 19.27 | 20.2 | 19.215 | 19.76 | 171,891 | +3.35% |
| 2026-05-27 | 19.14 | 19.8 | 18.9 | 19.12 | 210,957 | +0.16% |
| 2026-05-26 | 20.04 | 20.505 | 18.845 | 19.09 | 388,205 | -4.84% |
| 2026-05-22 | 21.95 | 22.5 | 19.87 | 20.06 | 260,288 | -8.82% |
| 2026-05-21 | 20.21 | 22.25 | 20.21 | 22 | 337,041 | +9.13% |
| 2026-05-20 | 20.34 | 20.97 | 20.02 | 20.16 | 196,960 | -1.71% |
| 2026-05-19 | 20.51 | 21.27 | 20.46 | 20.51 | 140,233 | -1.68% |
| 2026-05-18 | 21.35 | 21.7 | 20.4 | 20.86 | 272,537 | -3.16% |
| 2026-05-15 | 22.06 | 22.798 | 21.51 | 21.54 | 253,189 | -4.31% |
| 2026-05-14 | 23.01 | 23.48 | 22.34 | 22.51 | 225,515 | -2.17% |
| 2026-05-13 | 22.99 | 24.88 | 22.75 | 23.01 | 222,262 | +0.17% |